9268 (株)オプティマスグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 383 | 384 | 370 | 374 | 919,500 | 374 |
| 2024-11-20 | 369 | 385 | 369 | 379 | 2,096,700 | 379 |
| 2024-11-19 | 381 | 383 | 365 | 366 | 2,395,900 | 366 |
| 2024-11-18 | 397 | 405 | 376 | 387 | 3,938,000 | 387 |
| 2024-11-15 | 413 | 413 | 413 | 413 | 451,800 | 413 |
| 2024-11-14 | 501 | 520 | 501 | 513 | 782,000 | 513 |
| 2024-11-13 | 500 | 503 | 496 | 498 | 533,500 | 498 |
| 2024-11-12 | 501 | 505 | 497 | 499 | 433,600 | 499 |
| 2024-11-11 | 510 | 510 | 498 | 501 | 490,600 | 501 |
| 2024-11-08 | 520 | 521 | 511 | 512 | 247,900 | 512 |
| 2024-11-07 | 522 | 530 | 516 | 518 | 492,000 | 518 |
| 2024-11-06 | 510 | 516 | 506 | 510 | 345,100 | 510 |
| 2024-11-05 | 511 | 516 | 506 | 507 | 210,100 | 507 |
| 2024-11-01 | 514 | 518 | 507 | 507 | 299,900 | 507 |
| 2024-10-31 | 524 | 527 | 515 | 521 | 391,300 | 521 |
| 2024-10-30 | 509 | 524 | 509 | 519 | 643,200 | 519 |
| 2024-10-29 | 500 | 502 | 491 | 498 | 258,600 | 498 |
| 2024-10-28 | 472 | 496 | 471 | 494 | 319,500 | 494 |
| 2024-10-25 | 482 | 485 | 472 | 477 | 412,300 | 477 |
| 2024-10-24 | 483 | 492 | 479 | 487 | 283,500 | 487 |
| 2024-10-23 | 494 | 496 | 486 | 486 | 322,400 | 486 |
| 2024-10-22 | 506 | 506 | 493 | 493 | 357,700 | 493 |
| 2024-10-21 | 512 | 514 | 504 | 505 | 256,900 | 505 |
| 2024-10-18 | 511 | 514 | 506 | 511 | 295,400 | 511 |
| 2024-10-17 | 516 | 526 | 513 | 513 | 316,500 | 513 |
| 2024-10-16 | 520 | 522 | 514 | 516 | 350,300 | 516 |
| 2024-10-15 | 526 | 531 | 521 | 523 | 326,600 | 523 |
| 2024-10-11 | 522 | 527 | 520 | 520 | 192,600 | 520 |
| 2024-10-10 | 527 | 527 | 517 | 523 | 251,900 | 523 |
| 2024-10-09 | 530 | 532 | 523 | 525 | 419,200 | 525 |
| 2024-10-08 | 546 | 546 | 526 | 527 | 819,000 | 527 |
| 2024-10-07 | 521 | 533 | 511 | 526 | 693,600 | 526 |
| 2024-10-04 | 513 | 514 | 505 | 508 | 239,300 | 508 |
| 2024-10-03 | 523 | 525 | 512 | 512 | 333,900 | 512 |
| 2024-10-02 | 506 | 517 | 505 | 509 | 897,900 | 509 |
| 2024-10-01 | 500 | 520 | 500 | 516 | 343,900 | 516 |
| 2024-09-30 | 496 | 504 | 490 | 497 | 559,600 | 497 |
| 2024-09-27 | 516 | 521 | 508 | 519 | 317,600 | 519 |
| 2024-09-26 | 512 | 518 | 508 | 514 | 284,400 | 514 |
| 2024-09-25 | 512 | 516 | 501 | 508 | 440,600 | 508 |
| 2024-09-24 | 530 | 530 | 515 | 521 | 375,000 | 521 |
| 2024-09-20 | 521 | 526 | 516 | 520 | 365,300 | 520 |
| 2024-09-19 | 505 | 518 | 502 | 516 | 568,600 | 516 |
| 2024-09-18 | 485 | 492 | 482 | 492 | 634,700 | 492 |
| 2024-09-17 | 498 | 498 | 465 | 477 | 1,070,400 | 477 |
| 2024-09-13 | 500 | 503 | 493 | 498 | 220,500 | 498 |
| 2024-09-12 | 496 | 503 | 490 | 501 | 284,100 | 501 |
| 2024-09-11 | 493 | 496 | 476 | 480 | 474,700 | 480 |
| 2024-09-10 | 501 | 506 | 490 | 495 | 498,900 | 495 |
| 2024-09-09 | 483 | 503 | 482 | 500 | 477,900 | 500 |
| 2024-09-06 | 525 | 526 | 502 | 510 | 443,900 | 510 |
| 2024-09-05 | 513 | 528 | 507 | 519 | 391,000 | 519 |
| 2024-09-04 | 530 | 537 | 519 | 520 | 712,900 | 520 |
| 2024-09-03 | 558 | 558 | 543 | 546 | 354,600 | 546 |
| 2024-09-02 | 554 | 561 | 551 | 557 | 334,500 | 557 |
| 2024-08-30 | 545 | 552 | 542 | 549 | 368,500 | 549 |
| 2024-08-29 | 533 | 547 | 531 | 542 | 261,000 | 542 |
| 2024-08-28 | 543 | 543 | 535 | 535 | 206,400 | 535 |
| 2024-08-27 | 538 | 544 | 534 | 542 | 195,700 | 542 |
| 2024-08-26 | 544 | 552 | 538 | 539 | 266,300 | 539 |
| 2024-08-23 | 552 | 552 | 531 | 545 | 373,100 | 545 |
| 2024-08-22 | 557 | 558 | 546 | 548 | 268,600 | 548 |
| 2024-08-21 | 553 | 564 | 551 | 557 | 403,700 | 557 |
| 2024-08-20 | 561 | 565 | 554 | 559 | 371,300 | 559 |
| 2024-08-19 | 566 | 566 | 550 | 554 | 597,600 | 554 |
| 2024-08-16 | 547 | 571 | 546 | 569 | 1,094,400 | 569 |
| 2024-08-15 | 550 | 552 | 536 | 538 | 641,900 | 538 |
| 2024-08-14 | 563 | 575 | 534 | 544 | 1,984,900 | 544 |
| 2024-08-13 | 550 | 567 | 550 | 567 | 849,600 | 567 |
| 2024-08-09 | 498 | 503 | 476 | 487 | 1,011,700 | 487 |
| 2024-08-08 | 463 | 478 | 461 | 466 | 582,800 | 466 |
| 2024-08-07 | 433 | 490 | 426 | 473 | 1,096,500 | 473 |
| 2024-08-06 | 426 | 460 | 423 | 447 | 1,452,600 | 447 |
| 2024-08-05 | 435 | 457 | 410 | 410 | 2,252,000 | 410 |
| 2024-08-02 | 494 | 510 | 483 | 490 | 1,304,500 | 490 |
| 2024-08-01 | 553 | 553 | 512 | 522 | 1,215,300 | 522 |
| 2024-07-31 | 542 | 559 | 535 | 559 | 422,300 | 559 |
| 2024-07-30 | 560 | 563 | 543 | 552 | 384,900 | 552 |
| 2024-07-29 | 554 | 569 | 552 | 566 | 289,100 | 566 |
| 2024-07-26 | 556 | 564 | 542 | 544 | 456,400 | 544 |
| 2024-07-25 | 554 | 558 | 544 | 549 | 865,000 | 549 |
| 2024-07-24 | 578 | 588 | 566 | 566 | 495,800 | 566 |
| 2024-07-23 | 578 | 593 | 578 | 581 | 417,700 | 581 |
| 2024-07-22 | 596 | 600 | 571 | 571 | 1,022,900 | 571 |
| 2024-07-19 | 606 | 608 | 596 | 598 | 533,400 | 598 |
| 2024-07-18 | 613 | 620 | 606 | 606 | 387,600 | 606 |
| 2024-07-17 | 608 | 624 | 602 | 618 | 612,800 | 618 |
| 2024-07-16 | 607 | 611 | 600 | 601 | 487,300 | 601 |
| 2024-07-12 | 599 | 612 | 596 | 610 | 431,900 | 610 |
| 2024-07-11 | 600 | 605 | 591 | 602 | 719,200 | 602 |
| 2024-07-10 | 608 | 608 | 597 | 600 | 722,000 | 600 |
| 2024-07-09 | 620 | 620 | 606 | 606 | 624,800 | 606 |
| 2024-07-08 | 620 | 623 | 610 | 618 | 544,000 | 618 |
| 2024-07-05 | 633 | 636 | 615 | 615 | 1,145,000 | 615 |
| 2024-07-04 | 632 | 639 | 625 | 632 | 668,500 | 632 |
| 2024-07-03 | 618 | 630 | 614 | 628 | 430,900 | 628 |
| 2024-07-02 | 615 | 623 | 611 | 611 | 562,900 | 611 |
| 2024-07-01 | 638 | 643 | 620 | 620 | 678,200 | 620 |
| 2024-06-28 | 646 | 649 | 630 | 635 | 564,400 | 635 |
| 2024-06-27 | 650 | 655 | 642 | 643 | 556,500 | 643 |
| 2024-06-26 | 650 | 652 | 643 | 645 | 598,100 | 645 |
| 2024-06-25 | 634 | 654 | 634 | 650 | 1,157,500 | 650 |
| 2024-06-24 | 610 | 629 | 603 | 624 | 572,200 | 624 |
| 2024-06-21 | 619 | 632 | 612 | 612 | 647,700 | 612 |
| 2024-06-20 | 604 | 632 | 595 | 631 | 1,214,500 | 631 |
| 2024-06-19 | 606 | 608 | 600 | 604 | 610,200 | 604 |
| 2024-06-18 | 609 | 610 | 603 | 606 | 374,400 | 606 |
| 2024-06-17 | 607 | 617 | 599 | 610 | 620,600 | 610 |
| 2024-06-14 | 605 | 615 | 603 | 609 | 447,000 | 609 |
| 2024-06-13 | 623 | 629 | 600 | 606 | 1,323,400 | 606 |
| 2024-06-12 | 644 | 647 | 619 | 622 | 1,572,400 | 622 |
| 2024-06-11 | 651 | 670 | 640 | 640 | 3,371,600 | 640 |
| 2024-06-10 | 650 | 657 | 637 | 641 | 701,300 | 641 |
| 2024-06-07 | 636 | 640 | 631 | 635 | 492,000 | 635 |
| 2024-06-06 | 658 | 665 | 640 | 641 | 1,176,800 | 641 |
| 2024-06-05 | 658 | 675 | 643 | 644 | 1,438,700 | 644 |
| 2024-06-04 | 679 | 686 | 650 | 657 | 3,747,600 | 657 |
| 2024-06-03 | 626 | 667 | 606 | 655 | 4,004,300 | 655 |
| 2024-05-31 | 591 | 644 | 591 | 636 | 2,525,000 | 636 |
| 2024-05-30 | 589 | 613 | 589 | 596 | 1,771,900 | 596 |
| 2024-05-29 | 590 | 605 | 578 | 585 | 2,179,000 | 585 |
| 2024-05-28 | 602 | 613 | 587 | 588 | 1,943,200 | 588 |
| 2024-05-27 | 629 | 648 | 602 | 608 | 4,805,800 | 608 |
| 2024-05-24 | 727 | 728 | 708 | 712 | 377,600 | 712 |
| 2024-05-23 | 708 | 752 | 697 | 738 | 936,400 | 738 |
| 2024-05-22 | 728 | 733 | 693 | 698 | 855,400 | 698 |
| 2024-05-21 | 735 | 748 | 714 | 726 | 773,700 | 726 |
| 2024-05-20 | 729 | 743 | 712 | 727 | 706,100 | 727 |
| 2024-05-17 | 775 | 779 | 735 | 744 | 690,300 | 744 |
| 2024-05-16 | 771 | 805 | 745 | 788 | 709,100 | 788 |
| 2024-05-15 | 818 | 825 | 784 | 793 | 670,700 | 793 |
| 2024-05-14 | 813 | 815 | 792 | 808 | 359,800 | 808 |
| 2024-05-13 | 810 | 815 | 790 | 804 | 374,800 | 804 |
| 2024-05-10 | 775 | 799 | 760 | 799 | 368,100 | 799 |
| 2024-05-09 | 792 | 792 | 765 | 769 | 503,200 | 769 |
| 2024-05-08 | 815 | 815 | 788 | 799 | 455,800 | 799 |
| 2024-05-07 | 834 | 836 | 808 | 821 | 512,600 | 821 |
| 2024-05-02 | 769 | 817 | 765 | 813 | 618,900 | 813 |
| 2024-05-01 | 801 | 804 | 772 | 772 | 684,000 | 772 |
| 2024-04-30 | 772 | 804 | 761 | 790 | 682,100 | 790 |
| 2024-04-26 | 746 | 766 | 739 | 759 | 424,200 | 759 |
| 2024-04-25 | 738 | 772 | 734 | 739 | 483,100 | 739 |
| 2024-04-24 | 744 | 752 | 732 | 742 | 436,500 | 742 |
| 2024-04-23 | 762 | 763 | 727 | 734 | 723,000 | 734 |
| 2024-04-22 | 736 | 766 | 730 | 757 | 748,900 | 757 |
| 2024-04-19 | 783 | 785 | 706 | 731 | 1,822,800 | 731 |
| 2024-04-18 | 785 | 845 | 750 | 796 | 2,838,300 | 796 |
| 2024-04-17 | 885 | 888 | 810 | 810 | 3,581,300 | 810 |
| 2024-04-16 | 961 | 982 | 938 | 960 | 408,000 | 960 |
| 2024-04-15 | 975 | 989 | 951 | 980 | 467,300 | 980 |
| 2024-04-12 | 938 | 1,011 | 937 | 1,005 | 915,300 | 1,005 |
| 2024-04-11 | 912 | 945 | 912 | 917 | 260,100 | 917 |
| 2024-04-10 | 921 | 933 | 905 | 910 | 494,500 | 910 |
| 2024-04-09 | 952 | 952 | 919 | 931 | 554,700 | 931 |
| 2024-04-08 | 923 | 968 | 923 | 964 | 458,600 | 964 |
| 2024-04-05 | 901 | 927 | 890 | 910 | 465,400 | 910 |
| 2024-04-04 | 978 | 992 | 916 | 916 | 651,500 | 916 |
| 2024-04-03 | 940 | 973 | 890 | 957 | 657,900 | 957 |
| 2024-04-02 | 991 | 997 | 953 | 961 | 640,600 | 961 |
| 2024-04-01 | 1,075 | 1,082 | 961 | 976 | 1,518,300 | 976 |
| 2024-03-29 | 1,013 | 1,101 | 982 | 1,092 | 981,300 | 1,092 |
| 2024-03-28 | 960 | 1,050 | 950 | 1,010 | 1,080,800 | 1,010 |
| 2024-03-27 | 3,715 | 3,835 | 3,660 | 3,775 | 102,000 | 943.75 |
| 2024-03-26 | 3,635 | 3,710 | 3,605 | 3,710 | 58,400 | 927.50 |
| 2024-03-25 | 3,610 | 3,680 | 3,590 | 3,610 | 42,600 | 902.50 |
| 2024-03-22 | 3,730 | 3,775 | 3,620 | 3,620 | 105,400 | 905 |
| 2024-03-21 | 3,590 | 3,720 | 3,590 | 3,720 | 127,600 | 930 |
| 2024-03-19 | 3,450 | 3,570 | 3,425 | 3,535 | 93,900 | 883.75 |
| 2024-03-18 | 3,510 | 3,615 | 3,450 | 3,455 | 121,700 | 863.75 |
| 2024-03-15 | 3,550 | 3,590 | 3,525 | 3,555 | 58,500 | 888.75 |
| 2024-03-14 | 3,600 | 3,625 | 3,505 | 3,580 | 77,200 | 895 |
| 2024-03-13 | 3,715 | 3,765 | 3,565 | 3,610 | 103,800 | 902.50 |
| 2024-03-12 | 3,460 | 3,715 | 3,460 | 3,655 | 164,700 | 913.75 |
| 2024-03-11 | 3,490 | 3,560 | 3,430 | 3,495 | 199,600 | 873.75 |
| 2024-03-08 | 3,650 | 3,705 | 3,585 | 3,615 | 115,100 | 903.75 |
| 2024-03-07 | 3,800 | 3,805 | 3,660 | 3,660 | 125,100 | 915 |
| 2024-03-06 | 3,740 | 3,830 | 3,730 | 3,775 | 100,700 | 943.75 |
| 2024-03-05 | 3,840 | 3,865 | 3,735 | 3,760 | 128,000 | 940 |
| 2024-03-04 | 3,900 | 3,970 | 3,835 | 3,870 | 95,800 | 967.50 |
| 2024-03-01 | 3,730 | 3,930 | 3,730 | 3,900 | 126,300 | 975 |
| 2024-02-29 | 3,800 | 3,870 | 3,655 | 3,710 | 215,600 | 927.50 |
| 2024-02-28 | 3,950 | 3,975 | 3,815 | 3,860 | 186,400 | 965 |
| 2024-02-27 | 4,080 | 4,100 | 3,950 | 4,000 | 165,600 | 1,000 |
| 2024-02-26 | 3,870 | 4,085 | 3,870 | 4,025 | 238,000 | 1,006.25 |
| 2024-02-22 | 3,905 | 3,960 | 3,825 | 3,870 | 211,300 | 967.50 |
| 2024-02-21 | 3,760 | 3,865 | 3,695 | 3,765 | 171,500 | 941.25 |
| 2024-02-20 | 3,735 | 3,775 | 3,670 | 3,725 | 140,900 | 931.25 |
| 2024-02-19 | 3,600 | 3,750 | 3,510 | 3,735 | 243,400 | 933.75 |
| 2024-02-16 | 3,515 | 3,595 | 3,435 | 3,485 | 284,800 | 871.25 |
| 2024-02-15 | 3,315 | 3,565 | 3,210 | 3,565 | 623,900 | 891.25 |
| 2024-02-14 | 3,025 | 3,135 | 3,025 | 3,125 | 147,700 | 781.25 |
| 2024-02-13 | 3,010 | 3,095 | 2,984 | 3,095 | 194,100 | 773.75 |
| 2024-02-09 | 3,050 | 3,090 | 2,984 | 2,990 | 163,700 | 747.50 |
| 2024-02-08 | 3,080 | 3,115 | 3,045 | 3,080 | 115,000 | 770 |
| 2024-02-07 | 3,010 | 3,115 | 3,005 | 3,110 | 138,700 | 777.50 |
| 2024-02-06 | 3,000 | 3,025 | 2,963 | 2,994 | 269,100 | 748.50 |
| 2024-02-05 | 3,200 | 3,225 | 2,961 | 3,015 | 508,600 | 753.75 |
| 2024-02-02 | 2,978 | 3,240 | 2,935 | 3,210 | 654,300 | 802.50 |
| 2024-02-01 | 2,851 | 2,881 | 2,812 | 2,846 | 60,000 | 711.50 |
| 2024-01-31 | 2,815 | 2,872 | 2,802 | 2,861 | 128,400 | 715.25 |
| 2024-01-30 | 2,930 | 2,970 | 2,863 | 2,863 | 198,500 | 715.75 |
| 2024-01-29 | 2,900 | 2,987 | 2,877 | 2,943 | 204,100 | 735.75 |
| 2024-01-26 | 2,953 | 2,989 | 2,876 | 2,892 | 285,800 | 723 |
| 2024-01-25 | 2,820 | 2,963 | 2,817 | 2,940 | 257,300 | 735 |
| 2024-01-24 | 2,750 | 2,860 | 2,750 | 2,835 | 231,100 | 708.75 |
| 2024-01-23 | 2,726 | 2,777 | 2,717 | 2,743 | 130,600 | 685.75 |
| 2024-01-22 | 2,797 | 2,830 | 2,715 | 2,767 | 140,700 | 691.75 |
| 2024-01-19 | 2,813 | 2,817 | 2,705 | 2,757 | 174,500 | 689.25 |
| 2024-01-18 | 2,734 | 2,826 | 2,724 | 2,780 | 228,500 | 695 |
| 2024-01-17 | 2,954 | 2,969 | 2,775 | 2,780 | 416,100 | 695 |
| 2024-01-16 | 2,936 | 2,978 | 2,883 | 2,943 | 181,300 | 735.75 |
| 2024-01-15 | 2,890 | 2,996 | 2,879 | 2,938 | 274,800 | 734.50 |
| 2024-01-12 | 2,826 | 2,877 | 2,783 | 2,840 | 218,600 | 710 |
| 2024-01-11 | 2,848 | 2,938 | 2,822 | 2,860 | 391,600 | 715 |
| 2024-01-10 | 2,792 | 2,829 | 2,761 | 2,801 | 255,300 | 700.25 |
| 2024-01-09 | 2,711 | 2,793 | 2,651 | 2,786 | 313,100 | 696.50 |
| 2024-01-05 | 2,732 | 2,732 | 2,636 | 2,654 | 302,600 | 663.50 |
| 2024-01-04 | 2,529 | 2,724 | 2,528 | 2,718 | 351,000 | 679.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2022-03-30]1株→3株
